Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 20.2 | 20.35 | 19.92 | 20.02 | 20.02 | -0.14 (-0.69%) | 2,516,040 |
3 Jan 2023 | CNY | 20.06 | 20.25 | 19.98 | 20.16 | 20.16 | +0.12 (+0.60%) | 2,604,020 |
30 Dec 2022 | CNY | 19.8 | 20.25 | 19.8 | 20.04 | 20.04 | +0.24 (+1.21%) | 1,843,300 |
29 Dec 2022 | CNY | 19.91 | 20.07 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 1,406,800 |
28 Dec 2022 | CNY | 19.91 | 20.23 | 19.86 | 20 | 20 | -0.14 (-0.70%) | 2,100,371 |
27 Dec 2022 | CNY | 19.91 | 20.16 | 19.78 | 20.14 | 20.14 | +0.24 (+1.21%) | 2,345,200 |
26 Dec 2022 | CNY | 19 | 20.21 | 18.94 | 19.9 | 19.9 | +0.81 (+4.24%) | 3,159,187 |
23 Dec 2022 | CNY | 19.53 | 19.69 | 18.88 | 19.09 | 19.09 | -0.62 (-3.15%) | 3,519,162 |
22 Dec 2022 | CNY | 20.44 | 20.46 | 19.48 | 19.71 | 19.71 | -0.73 (-3.57%) | 3,530,862 |
21 Dec 2022 | CNY | 20.05 | 20.46 | 20.01 | 20.44 | 20.44 | +0.36 (+1.79%) | 3,674,592 |
20 Dec 2022 | CNY | 20.09 | 20.23 | 19.71 | 20.08 | 20.08 | +0.16 (+0.80%) | 2,100,771 |
19 Dec 2022 | CNY | 19.99 | 20.2 | 19.72 | 19.92 | 19.92 | -0.07 (-0.35%) | 2,911,629 |
16 Dec 2022 | CNY | 20.55 | 20.66 | 19.81 | 19.99 | 19.99 | -0.7 (-3.38%) | 4,610,589 |
15 Dec 2022 | CNY | 20.45 | 20.69 | 20.22 | 20.69 | 20.69 | +0.24 (+1.17%) | 2,570,098 |
14 Dec 2022 | CNY | 20.66 | 21 | 20.4 | 20.45 | 20.45 | -0.42 (-2.01%) | 3,671,700 |
13 Dec 2022 | CNY | 20.97 | 21.15 | 20.66 | 20.87 | 20.87 | -0.08 (-0.38%) | 2,961,993 |
12 Dec 2022 | CNY | 21.15 | 21.3 | 20.9 | 20.95 | 20.95 | -0.32 (-1.50%) | 3,238,025 |
9 Dec 2022 | CNY | 21.12 | 21.51 | 20.89 | 21.27 | 21.27 | +0.03 (+0.14%) | 4,665,597 |
8 Dec 2022 | CNY | 21.5 | 21.82 | 21.2 | 21.24 | 21.24 | -0.31 (-1.44%) | 5,160,863 |
7 Dec 2022 | CNY | 21.38 | 21.7 | 21.21 | 21.55 | 21.55 | -0.2 (-0.92%) | 5,357,338 |
6 Dec 2022 | CNY | 21.98 | 21.99 | 21.55 | 21.75 | 21.75 | -0.31 (-1.41%) | 5,880,360 |
5 Dec 2022 | CNY | 21.75 | 22.2 | 21.59 | 22.06 | 22.06 | +0.36 (+1.66%) | 8,776,399 |
2 Dec 2022 | CNY | 22.1 | 22.22 | 21.5 | 21.7 | 21.7 | -0.31 (-1.41%) | 7,034,084 |
1 Dec 2022 | CNY | 21.92 | 22.35 | 21.8 | 22.01 | 22.01 | +0.24 (+1.10%) | 8,269,821 |
30 Nov 2022 | CNY | 21.85 | 22.05 | 21.56 | 21.77 | 21.77 | -0.11 (-0.50%) | 6,777,262 |
29 Nov 2022 | CNY | 21.5 | 22 | 21.48 | 21.88 | 21.88 | +0.22 (+1.02%) | 8,280,859 |
28 Nov 2022 | CNY | 21.71 | 22.1 | 21.32 | 21.66 | 21.66 | -0.54 (-2.43%) | 8,704,914 |
25 Nov 2022 | CNY | 21.56 | 22.38 | 21.5 | 22.2 | 22.2 | +0.72 (+3.35%) | 14,930,126 |
24 Nov 2022 | CNY | 22.42 | 22.43 | 21.4 | 21.48 | 21.48 | -0.57 (-2.59%) | 11,188,107 |
23 Nov 2022 | CNY | 21 | 22.11 | 20.99 | 22.05 | 22.05 | +1.14 (+5.45%) | 17,089,545 |